FRA:NEC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.39	20.39	20.39	20.39	-	3.48%	-
Jun 25, 2026	20.38	20.38	19.71	19.71	19.71	-4.25%	1,500
Jun 24, 2026	20.69	20.69	20.58	20.58	20.58	3.37%	1,100
Jun 23, 2026	19.91	19.91	19.91	19.91	19.91	-0.55%	-
Jun 22, 2026	20.00	20.13	20.00	20.02	20.02	0.10%	715
Jun 19, 2026	20.00	20.00	20.00	20.00	20.00	-7.06%	-
Jun 18, 2026	20.99	22.11	20.99	21.52	21.52	5.18%	628
Jun 17, 2026	20.46	20.46	20.46	20.46	20.46	-0.92%	-
Jun 16, 2026	20.48	20.65	20.22	20.65	20.65	2.58%	1,560
Jun 15, 2026	20.45	20.45	20.13	20.13	20.13	-4.60%	-
Jun 12, 2026	21.24	21.24	21.10	21.10	21.10	-1.49%	920
Jun 11, 2026	21.35	21.42	21.35	21.42	21.42	-0.37%	12
Jun 10, 2026	21.30	21.50	21.30	21.50	21.50	1.94%	750
Jun 9, 2026	22.09	22.09	20.71	21.09	21.09	-6.60%	603
Jun 8, 2026	22.10	22.58	22.10	22.58	22.58	2.17%	-
Jun 5, 2026	22.64	22.64	22.10	22.10	22.10	-1.91%	-
Jun 4, 2026	22.44	22.94	22.44	22.53	22.53	-1.23%	350
Jun 3, 2026	22.90	22.90	22.81	22.81	22.81	-4.60%	-
Jun 2, 2026	23.70	24.10	23.70	23.91	23.91	-0.37%	4,002
Jun 1, 2026	23.72	24.00	23.72	24.00	24.00	8.16%	510
May 29, 2026	22.13	22.19	22.13	22.19	22.19	-0.18%	-
May 28, 2026	22.10	22.66	22.10	22.23	22.23	-1.68%	50
May 27, 2026	22.10	22.61	22.10	22.61	22.61	2.03%	600
May 26, 2026	22.10	22.16	22.10	22.16	22.16	0.27%	-
May 25, 2026	22.40	22.40	22.10	22.10	22.10	-1.78%	423
May 22, 2026	22.08	22.54	21.87	22.50	22.50	1.31%	748
May 21, 2026	22.22	22.22	22.21	22.21	22.21	-2.03%	-
May 20, 2026	22.04	22.67	22.04	22.67	22.67	-1.09%	-
May 19, 2026	22.92	22.92	22.92	22.92	22.92	2.18%	-
May 18, 2026	22.67	22.90	22.43	22.43	22.43	3.41%	828
May 15, 2026	21.36	21.69	21.36	21.69	21.69	-0.91%	-
May 14, 2026	21.66	21.89	21.66	21.89	21.89	-2.36%	185
May 13, 2026	22.42	22.42	22.42	22.42	22.42	0.27%	-
May 12, 2026	22.00	22.36	22.00	22.36	22.36	-0.18%	170
May 11, 2026	22.08	22.40	22.08	22.40	22.40	-1.54%	-
May 8, 2026	22.76	22.76	22.75	22.75	22.75	2.48%	-
May 7, 2026	22.20	22.20	22.20	22.20	22.20	-1.42%	22
May 6, 2026	22.45	22.52	22.45	22.52	22.52	3.35%	75
May 5, 2026	22.04	22.28	21.79	21.79	21.79	-1.09%	600
May 4, 2026	22.01	22.03	22.01	22.03	22.03	-2.35%	-
Apr 30, 2026	22.09	22.56	21.82	22.56	22.56	-6.78%	255
Apr 29, 2026	23.70	24.20	23.70	24.20	24.20	2.20%	100
Apr 28, 2026	23.60	23.73	23.60	23.68	23.68	-4.94%	100
Apr 27, 2026	24.37	24.91	24.37	24.91	24.91	0.97%	-
Apr 24, 2026	24.08	24.67	24.08	24.67	24.67	-4.42%	60
Apr 23, 2026	22.73	27.60	22.73	25.81	25.81	7.36%	290
Apr 22, 2026	23.82	24.04	23.82	24.04	24.04	3.13%	-
Apr 21, 2026	23.51	24.03	23.31	23.31	23.31	0.82%	726
Apr 20, 2026	23.35	23.35	23.12	23.12	23.12	-1.45%	420
Apr 17, 2026	23.20	23.46	23.20	23.46	23.46	2.31%	200